Identifier on Coinbase Pro: AKT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
1.1450 USD |
409,148.7300 AKT |
1.1760 USD |
1.1260 USD |
1.1950 USD |
1.1450 USD |
| 2025-09-14 |
1.1840 USD |
367,179.5000 AKT |
1.2170 USD |
1.1610 USD |
1.2230 USD |
1.1840 USD |
| 2025-09-13 |
1.2100 USD |
498,284.6400 AKT |
1.2140 USD |
1.1850 USD |
1.2270 USD |
1.2100 USD |
| 2025-09-12 |
1.2080 USD |
369,066.2100 AKT |
1.1930 USD |
1.1690 USD |
1.2090 USD |
1.2080 USD |
| 2025-09-11 |
1.1840 USD |
722,301.3100 AKT |
1.1700 USD |
1.1590 USD |
1.2160 USD |
1.1840 USD |
| 2025-09-10 |
1.1700 USD |
846,560.8800 AKT |
1.1550 USD |
1.1480 USD |
1.1840 USD |
1.1700 USD |
| 2025-09-09 |
1.1450 USD |
1,008,866.3200 AKT |
1.1610 USD |
1.1330 USD |
1.2000 USD |
1.1450 USD |
| 2025-09-08 |
1.1580 USD |
575,410.4600 AKT |
1.0940 USD |
1.0840 USD |
1.1600 USD |
1.1580 USD |
| 2025-09-07 |
1.0890 USD |
286,868.2500 AKT |
1.0930 USD |
1.0830 USD |
1.1180 USD |
1.0890 USD |
| 2025-09-06 |
1.0930 USD |
244,011.8600 AKT |
1.1120 USD |
1.0840 USD |
1.1220 USD |
1.0930 USD |
| 2025-09-05 |
1.1140 USD |
596,112.4600 AKT |
1.0850 USD |
1.0810 USD |
1.1330 USD |
1.1140 USD |
| 2025-09-04 |
1.0820 USD |
183,684.4600 AKT |
1.1250 USD |
1.0770 USD |
1.1270 USD |
1.0820 USD |
| 2025-09-03 |
1.1250 USD |
234,245.8200 AKT |
1.1120 USD |
1.1090 USD |
1.1320 USD |
1.1250 USD |
| 2025-09-02 |
1.0910 USD |
579,774.0300 AKT |
1.0940 USD |
1.0830 USD |
1.1220 USD |
1.0910 USD |
| 2025-09-01 |
1.0910 USD |
489,627.7500 AKT |
1.1480 USD |
1.0830 USD |
1.1580 USD |
1.0910 USD |
| 2025-08-31 |
1.1590 USD |
283,423.0800 AKT |
1.1800 USD |
1.1570 USD |
1.1990 USD |
1.1590 USD |
| 2025-08-30 |
1.1600 USD |
316,033.7200 AKT |
1.1380 USD |
1.1250 USD |
1.1780 USD |
1.1600 USD |
| 2025-08-29 |
1.1360 USD |
950,049.9600 AKT |
1.2110 USD |
1.1320 USD |
1.2530 USD |
1.1360 USD |
| 2025-08-28 |
1.1970 USD |
769,312.7800 AKT |
1.1840 USD |
1.1740 USD |
1.2190 USD |
1.1970 USD |
| 2025-08-27 |
1.1990 USD |
456,129.5300 AKT |
1.1570 USD |
1.1480 USD |
1.2110 USD |
1.1990 USD |
| 2025-08-26 |
1.1670 USD |
552,410.1100 AKT |
1.1050 USD |
1.1000 USD |
1.1730 USD |
1.1670 USD |
| 2025-08-25 |
1.1440 USD |
404,275.9500 AKT |
1.1950 USD |
1.1380 USD |
1.2080 USD |
1.1440 USD |
| 2025-08-24 |
1.1950 USD |
471,846.7700 AKT |
1.2170 USD |
1.1800 USD |
1.2400 USD |
1.1950 USD |
| 2025-08-23 |
1.2140 USD |
421,058.6300 AKT |
1.2400 USD |
1.2030 USD |
1.2400 USD |
1.2140 USD |
| 2025-08-22 |
1.2360 USD |
1,246,379.9900 AKT |
1.1720 USD |
1.1320 USD |
1.2540 USD |
1.2360 USD |
| 2025-08-21 |
1.1800 USD |
419,346.4600 AKT |
1.2240 USD |
1.1750 USD |
1.2360 USD |
1.1800 USD |
| 2025-08-20 |
1.2330 USD |
477,043.8700 AKT |
1.1710 USD |
1.1680 USD |
1.2350 USD |
1.2330 USD |
| 2025-08-19 |
1.1750 USD |
648,474.0100 AKT |
1.2430 USD |
1.1700 USD |
1.2610 USD |
1.1750 USD |
| 2025-08-18 |
1.2620 USD |
626,430.2300 AKT |
1.3120 USD |
1.2360 USD |
1.3130 USD |
1.2620 USD |
| 2025-08-17 |
1.3200 USD |
482,287.1600 AKT |
1.3120 USD |
1.2980 USD |
1.3500 USD |
1.3200 USD |
| 2025-08-16 |
1.3110 USD |
284,142.2200 AKT |
1.2950 USD |
1.2900 USD |
1.3170 USD |
1.3110 USD |
| 2025-08-15 |
1.2870 USD |
1,143,445.6600 AKT |
1.3030 USD |
1.2550 USD |
1.3310 USD |
1.2870 USD |
| 2025-08-14 |
1.3000 USD |
3,089,872.1900 AKT |
1.3480 USD |
1.2980 USD |
1.4590 USD |
1.3000 USD |
| 2025-08-13 |
1.3470 USD |
874,987.8400 AKT |
1.2970 USD |
1.2670 USD |
1.3520 USD |
1.3470 USD |
| 2025-08-12 |
1.2960 USD |
788,619.8800 AKT |
1.2410 USD |
1.2060 USD |
1.3060 USD |
1.2960 USD |
| 2025-08-11 |
1.2500 USD |
702,951.6400 AKT |
1.2840 USD |
1.2380 USD |
1.3450 USD |
1.2500 USD |
| 2025-08-10 |
1.2820 USD |
322,411.9300 AKT |
1.2970 USD |
1.2550 USD |
1.3150 USD |
1.2820 USD |
| 2025-08-09 |
1.2950 USD |
465,417.0500 AKT |
1.2740 USD |
1.2590 USD |
1.3110 USD |
1.2950 USD |
| 2025-08-08 |
1.2740 USD |
502,516.9900 AKT |
1.2080 USD |
1.2000 USD |
1.2790 USD |
1.2740 USD |
| 2025-08-07 |
1.2020 USD |
470,649.1800 AKT |
1.1620 USD |
1.1550 USD |
1.2050 USD |
1.2020 USD |
| 2025-08-06 |
1.1610 USD |
240,921.7300 AKT |
1.1510 USD |
1.1250 USD |
1.1710 USD |
1.1610 USD |
| 2025-08-05 |
1.1320 USD |
300,437.5900 AKT |
1.2080 USD |
1.1310 USD |
1.2100 USD |
1.1320 USD |
| 2025-08-04 |
1.2110 USD |
473,012.2100 AKT |
1.1810 USD |
1.1640 USD |
1.2130 USD |
1.2110 USD |
| 2025-08-03 |
1.1810 USD |
154,527.6300 AKT |
1.1390 USD |
1.1230 USD |
1.1840 USD |
1.1810 USD |
| 2025-08-02 |
1.1440 USD |
492,129.8800 AKT |
1.1700 USD |
1.1140 USD |
1.1750 USD |
1.1440 USD |
| 2025-08-01 |
1.1650 USD |
670,811.8100 AKT |
1.2000 USD |
1.1480 USD |
1.2080 USD |
1.1650 USD |
| 2025-07-31 |
1.2170 USD |
318,611.7800 AKT |
1.2560 USD |
1.2100 USD |
1.2810 USD |
1.2170 USD |
| 2025-07-30 |
1.2500 USD |
777,556.7400 AKT |
1.2980 USD |
1.2100 USD |
1.3000 USD |
1.2500 USD |
| 2025-07-29 |
1.3000 USD |
669,606.1500 AKT |
1.3200 USD |
1.2670 USD |
1.3600 USD |
1.3000 USD |
| 2025-07-28 |
1.3200 USD |
773,747.6200 AKT |
1.4310 USD |
1.3140 USD |
1.4610 USD |
1.3200 USD |